Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.641 | 9.641 | 9.623 | 9.623 | 905 | +0.02(+0.24%) |
May 28, 2009 | 9.517 | 9.632 | 9.517 | 9.600 | 3,201 | -0.01(-0.15%) |
May 27, 2009 | 9.685 | 9.800 | 9.614 | 9.614 | 2,471 | -0.04(-0.37%) |
May 26, 2009 | 9.314 | 9.649 | 9.314 | 9.649 | 989 | +0.20(+2.15%) |
May 22, 2009 | 9.314 | 9.446 | 9.314 | 9.446 | 1,176 | +0.12(+1.33%) |
May 21, 2009 | 9.517 | 9.517 | 9.323 | 9.323 | 2,040 | -0.36(-3.74%) |
May 20, 2009 | 9.791 | 9.913 | 9.685 | 9.685 | 3,073 | -0.11(-1.17%) |
May 19, 2009 | 9.694 | 9.826 | 9.658 | 9.800 | 1,008 | +0.17(+1.72%) |
May 18, 2009 | 9.464 | 9.634 | 9.464 | 9.634 | 891 | +0.36(+3.94%) |
May 15, 2009 | 9.442 | 9.455 | 9.270 | 9.270 | 1,768 | -0.06(-0.66%) |
May 14, 2009 | 9.351 | 9.376 | 9.331 | 9.331 | 1,664 | +0.10(+1.05%) |
May 13, 2009 | 9.225 | 9.234 | 9.163 | 9.234 | 1,780 | -0.38(-3.95%) |
May 12, 2009 | 9.614 | 9.614 | 9.600 | 9.614 | 2,066 | -0.17(-1.72%) |
May 11, 2009 | 9.738 | 9.809 | 9.738 | 9.782 | 2,909 | -0.24(-2.38%) |
May 08, 2009 | 9.826 | 10.02 | 9.826 | 10.02 | 4,432 | +0.34(+3.56%) |
May 07, 2009 | 10.81 | 10.81 | 9.658 | 9.676 | 956 | -0.30(-3.01%) |
May 06, 2009 | 9.968 | 9.985 | 9.769 | 9.976 | 4,845 | +0.17(+1.73%) |
May 05, 2009 | 9.862 | 9.862 | 9.791 | 9.807 | 1,549 | -0.05(-0.51%) |
May 04, 2009 | 9.813 | 9.857 | 9.813 | 9.857 | 388 | +0.28(+2.88%) |
May 01, 2009 | 9.455 | 9.614 | 9.446 | 9.581 | 1,384 | +0.08(+0.86%) |
Apr 30, 2009 | 9.738 | 9.782 | 9.499 | 9.499 | 59,620 | +0.05(+0.56%) |
Apr 29, 2009 | 9.295 | 9.517 | 9.295 | 9.446 | 6,964 | +0.30(+3.29%) |
Apr 28, 2009 | 9.212 | 9.212 | 9.146 | 9.146 | 3,148 | -0.04(-0.48%) |
Apr 27, 2009 | 9.199 | 9.199 | 9.190 | 9.190 | 884 | -0.21(-2.26%) |
Apr 24, 2009 | 9.208 | 9.411 | 9.208 | 9.402 | 5,050 | +0.39(+4.38%) |
Apr 23, 2009 | 8.890 | 9.075 | 8.890 | 9.007 | 4,499 | -0.19(-2.11%) |
Apr 22, 2009 | 8.828 | 9.216 | 8.828 | 9.202 | 12,079 | +0.37(+4.18%) |
Apr 21, 2009 | 8.633 | 8.848 | 8.633 | 8.832 | 2,385 | +0.10(+1.17%) |
Apr 20, 2009 | 8.916 | 8.916 | 8.695 | 8.730 | 15,441 | -0.46(-5.00%) |
Apr 17, 2009 | 9.100 | 9.194 | 9.097 | 9.190 | 4,664 | +0.08(+0.92%) |
Apr 16, 2009 | 8.872 | 9.119 | 8.837 | 9.106 | 10,871 | +0.31(+3.57%) |
Apr 15, 2009 | 8.696 | 8.828 | 8.696 | 8.792 | 12,328 | +0.06(+0.71%) |
Apr 14, 2009 | 8.783 | 8.784 | 8.727 | 8.730 | 873 | -0.20(-2.26%) |
Apr 13, 2009 | 8.837 | 8.932 | 8.757 | 8.932 | 2,860 | -0.08(-0.90%) |
Apr 09, 2009 | 8.854 | 9.013 | 8.848 | 9.013 | 8,103 | +0.57(+6.69%) |
Apr 08, 2009 | 8.404 | 8.474 | 8.404 | 8.448 | 5,645 | +0.02(+0.21%) |
Apr 07, 2009 | 8.518 | 8.518 | 8.430 | 8.430 | 899 | -0.12(-1.45%) |
Apr 06, 2009 | 8.563 | 8.563 | 8.510 | 8.554 | 1,578 | -0.20(-2.32%) |
Apr 03, 2009 | 8.571 | 8.757 | 8.518 | 8.757 | 7,295 | +0.10(+1.12%) |
Apr 02, 2009 | 8.598 | 8.695 | 8.598 | 8.660 | 4,182 | +0.57(+6.99%) |
Apr 01, 2009 | 7.933 | 8.174 | 7.933 | 8.094 | 1,589 | +0.10(+1.23%) |
Mar 31, 2009 | 8.377 | 8.377 | 7.971 | 7.996 | 2,287 | +0.06(+0.77%) |
Mar 30, 2009 | 8.218 | 8.218 | 7.935 | 7.935 | 545 | -0.62(-7.24%) |
Mar 26, 2009 | 8.333 | 8.580 | 8.289 | 8.555 | 11,581 | +0.55(+6.85%) |
Mar 25, 2009 | 8.130 | 8.377 | 7.926 | 8.006 | 6,251 | -0.12(-1.52%) |
Mar 24, 2009 | 8.084 | 8.174 | 8.050 | 8.130 | 5,330 | +0.11(+1.42%) |
Mar 23, 2009 | 7.926 | 8.016 | 7.900 | 8.016 | 5,110 | +0.42(+5.48%) |
Mar 20, 2009 | 7.796 | 7.796 | 7.599 | 7.599 | 1,575 | -0.26(-3.26%) |
Mar 19, 2009 | 7.926 | 7.932 | 7.856 | 7.856 | 9,249 | -0.01(-0.11%) |
Mar 18, 2009 | 7.555 | 7.900 | 7.465 | 7.864 | 4,133 | +0.26(+3.37%) |
Mar 17, 2009 | 7.582 | 7.608 | 7.423 | 7.608 | 6,134 | +0.13(+1.77%) |
Mar 16, 2009 | 7.900 | 7.900 | 7.476 | 7.476 | 17,676 | +0.03(+0.36%) |
Mar 13, 2009 | 7.538 | 7.555 | 7.380 | 7.449 | 0 | +0.13(+1.81%) |
Mar 12, 2009 | 7.131 | 7.450 | 7.078 | 7.317 | 23,017 | +0.03(+0.36%) |
Mar 11, 2009 | 7.253 | 7.290 | 7.166 | 7.290 | 15,339 | +0.21(+2.96%) |
Mar 10, 2009 | 6.954 | 7.087 | 6.954 | 7.081 | 7,205 | +0.52(+7.85%) |
Mar 09, 2009 | 6.583 | 6.583 | 6.557 | 6.566 | 27,839 | -0.04(-0.54%) |
Mar 06, 2009 | 6.778 | 6.778 | 6.596 | 6.601 | 0 | -0.11(-1.71%) |
Mar 05, 2009 | 6.963 | 6.963 | 6.698 | 6.716 | 2,529 | -0.52(-7.13%) |
Mar 04, 2009 | 7.113 | 7.231 | 7.096 | 7.231 | 1,755 | +0.29(+4.11%) |